|
Closing price on 1/9/2020
|
|
| Open |
15.50 |
| High |
16.40 |
| Low |
14.30 |
| Volume |
182,500 |
| Split-adjusted Price |
13.24 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
0.00 / 0.00%
|
15.50
|
16.40
|
14.30
|
15.80
|
15.88
|
13.24
|
182,500
|
|
|
1/8/2020
|
-1.70 / -9.71%
|
18.00
|
18.00
|
15.80
|
15.80
|
15.83
|
13.24
|
236,100
|
|
|
1/7/2020
|
-1.90 / -9.79%
|
19.10
|
19.10
|
17.50
|
17.50
|
17.52
|
14.66
|
118,300
|
|
|
1/6/2020
|
-0.90 / -4.43%
|
20.20
|
20.50
|
18.30
|
19.40
|
18.61
|
16.25
|
313,000
|
|
|
1/3/2020
|
0.00 / 0.00%
|
20.50
|
20.80
|
19.60
|
20.30
|
20.26
|
17.01
|
130,100
|
|
|
1/2/2020
|
-0.20 / -0.98%
|
22.00
|
22.20
|
18.50
|
20.30
|
18.77
|
17.01
|
821,600
|
|
|
12/31/2019
|
-2.20 / -9.69%
|
22.60
|
22.60
|
20.50
|
20.50
|
20.66
|
17.17
|
468,600
|
|
|
12/30/2019
|
-2.50 / -9.92%
|
22.70
|
24.90
|
22.70
|
22.70
|
22.70
|
19.02
|
238,700
|
|
|
12/27/2019
|
-2.70 / -9.68%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.11
|
614,600
|
|
|
12/26/2019
|
-3.10 / -10.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
23.37
|
233,300
|
|
|
12/25/2019
|
+1.50 / +5.08%
|
29.70
|
31.90
|
26.60
|
31.00
|
27.72
|
25.97
|
609,500
|
|
|
12/24/2019
|
+2.60 / +9.67%
|
27.10
|
29.50
|
24.30
|
29.50
|
26.27
|
24.71
|
431,600
|
|
|
12/23/2019
|
+2.40 / +9.80%
|
24.20
|
26.90
|
22.10
|
26.90
|
23.70
|
22.53
|
933,100
|
|
|
12/20/2019
|
0.00 / 0.00%
|
24.50
|
25.00
|
23.00
|
24.50
|
24.59
|
20.52
|
58,000
|
|
|
12/19/2019
|
-0.50 / -2.00%
|
25.30
|
25.30
|
24.50
|
24.50
|
25.06
|
20.52
|
87,600
|
|
|
12/18/2019
|
-0.70 / -2.72%
|
25.70
|
26.10
|
25.00
|
25.00
|
25.67
|
20.94
|
111,700
|
|
|
12/17/2019
|
+0.70 / +2.80%
|
25.00
|
26.00
|
25.00
|
25.70
|
25.60
|
21.53
|
340,200
|
|
|
12/16/2019
|
+0.70 / +2.88%
|
24.00
|
25.00
|
22.00
|
25.00
|
24.44
|
20.94
|
117,900
|
|
|
12/13/2019
|
-2.70 / -10.00%
|
27.70
|
27.90
|
24.30
|
24.30
|
24.42
|
20.36
|
558,300
|
|
|
12/12/2019
|
-3.00 / -10.00%
|
30.50
|
30.50
|
27.00
|
27.00
|
27.32
|
22.62
|
638,200
|
|
|
12/11/2019
|
-2.20 / -6.83%
|
32.50
|
32.50
|
29.00
|
30.00
|
29.52
|
25.13
|
32,900
|
|
|
12/10/2019
|
+2.40 / +8.05%
|
30.40
|
32.20
|
28.00
|
32.20
|
29.56
|
26.97
|
201,900
|
|
|
12/9/2019
|
-3.30 / -9.97%
|
32.50
|
34.00
|
29.80
|
29.80
|
30.59
|
24.96
|
352,300
|
|
|
12/6/2019
|
+0.80 / +2.48%
|
32.00
|
33.10
|
29.10
|
33.10
|
30.46
|
27.73
|
187,600
|
|
|
12/5/2019
|
-3.50 / -9.78%
|
35.80
|
36.40
|
32.30
|
32.30
|
32.62
|
27.06
|
1,024,600
|
|
|
12/4/2019
|
+3.20 / +9.82%
|
32.90
|
35.80
|
32.90
|
35.80
|
34.79
|
29.99
|
587,000
|
|
|
12/3/2019
|
+2.90 / +9.76%
|
29.50
|
32.60
|
27.10
|
32.60
|
31.52
|
27.31
|
316,000
|
|
|
12/2/2019
|
-3.30 / -10.00%
|
33.40
|
33.40
|
29.70
|
29.70
|
30.82
|
24.88
|
278,800
|
|
|
11/29/2019
|
-3.60 / -9.84%
|
36.50
|
38.50
|
33.00
|
33.00
|
34.60
|
27.64
|
135,100
|
|
|
11/28/2019
|
-4.00 / -9.85%
|
39.90
|
41.10
|
36.60
|
36.60
|
38.37
|
30.66
|
200,700
|
|
|